Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0096 0.0098 0.0090 0.0094 12,216,253 +0.00(+0.00%)
Mar 30, 2022 0.0088 0.0098 0.0086 0.0094 13,898,709 +0.00(+4.44%)
Mar 29, 2022 0.0088 0.0091 0.0088 0.0090 11,629,657 +0.00(+2.27%)
Mar 28, 2022 0.0088 0.0088 0.0083 0.0088 9,248,723 +0.00(+3.53%)
Mar 25, 2022 0.0089 0.0091 0.0081 0.0085 13,740,141 -0.00(-2.30%)
Mar 24, 2022 0.0084 0.0087 0.0080 0.0087 4,749,220 +0.00(+3.57%)
Mar 23, 2022 0.0087 0.0089 0.0080 0.0084 8,693,265 -0.00(-2.33%)
Mar 22, 2022 0.0080 0.0092 0.0080 0.0086 20,187,392 +0.00(+7.50%)
Mar 21, 2022 0.0079 0.0090 0.0078 0.0080 6,755,085 -0.00(-4.76%)
Mar 18, 2022 0.0074 0.0095 0.0067 0.0084 20,390,260 +0.00(+16.67%)
Mar 17, 2022 0.0071 0.0073 0.0068 0.0072 4,937,463 +0.00(+2.86%)
Mar 16, 2022 0.0066 0.0072 0.0065 0.0070 8,103,512 +0.00(+2.94%)
Mar 15, 2022 0.0070 0.0074 0.0064 0.0068 6,406,935 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0078 0.0067 0.0068 12,602,591 -0.00(-8.11%)
Mar 11, 2022 0.0079 0.0079 0.0073 0.0074 4,694,813 -0.00(-3.90%)
Mar 10, 2022 0.0076 0.0081 0.0074 0.0077 5,071,525 +0.00(+2.67%)
Mar 09, 2022 0.0073 0.0077 0.0072 0.0075 11,023,538 +0.00(+2.74%)
Mar 08, 2022 0.0085 0.0089 0.0068 0.0073 44,754,160 -0.00(-10.98%)
Mar 07, 2022 0.0086 0.0092 0.0082 0.0082 9,696,645 -0.00(-4.65%)
Mar 04, 2022 0.0084 0.0094 0.0080 0.0086 8,296,734 +0.00(+1.18%)
Mar 03, 2022 0.0085 0.0089 0.0083 0.0085 5,052,146 +0.00(+1.19%)
Mar 02, 2022 0.0089 0.0090 0.0082 0.0084 16,149,794 -0.00(-6.67%)
Mar 01, 2022 0.0094 0.0095 0.0088 0.0090 3,671,954 -0.00(-4.26%)
Feb 28, 2022 0.0094 0.0094 0.0084 0.0094 6,868,587 +0.00(+1.08%)
Feb 25, 2022 0.0089 0.0095 0.0088 0.0093 8,267,127 +0.00(+4.49%)
Feb 24, 2022 0.0094 0.0094 0.0085 0.0089 23,905,722 -0.00(-4.30%)
Feb 23, 2022 0.0093 0.0096 0.0092 0.0093 6,641,101 +0.00(+0.00%)
Feb 22, 2022 0.0094 0.0100 0.0092 0.0093 12,574,714 -0.00(-7.00%)
Feb 18, 2022 0.0100 0 -0.00(-1.96%)
Feb 17, 2022 0.0100 0.0103 0.0097 0.0102 5,177,745 +0.00(+2.00%)
Feb 16, 2022 0.0099 0.0103 0.0099 0.0100 3,484,641 +0.00(+1.01%)
Feb 15, 2022 0.0100 0.0103 0.0092 0.0099 10,638,351 +0.00(+2.06%)
Feb 14, 2022 0.0100 0.0101 0.0097 0.0097 5,449,074 -0.00(-3.96%)
Feb 11, 2022 0.0101 0.0103 0.0099 0.0101 5,253,004 -0.00(-0.98%)
Feb 10, 2022 0.0100 0.0105 0.0099 0.0102 4,226,345 +0.00(+0.00%)
Feb 09, 2022 0.0100 0.0104 0.0097 0.0102 9,547,058 +0.00(+2.00%)
Feb 08, 2022 0.0102 0.0103 0.0097 0.0100 5,831,805 -0.00(-1.96%)
Feb 07, 2022 0.0101 0.0105 0.0096 0.0102 7,182,884 +0.00(+2.00%)
Feb 04, 2022 0.0101 0.0105 0.0096 0.0100 11,984,406 +0.00(+1.01%)
Feb 03, 2022 0.0101 0.0099 11,527,200 -0.00(-2.94%)
Feb 02, 2022 0.0104 0.0105 0.0101 0.0102 9,125,732 -0.00(-1.92%)
Feb 01, 2022 0.0100 0.0105 0.0100 0.0104 10,631,291 +0.00(+1.96%)
Jan 31, 2022 0.0103 0.0104 0.0098 0.0102 20,999,016 -0.00(-0.97%)
Jan 28, 2022 0.0101 0.0104 0.0100 0.0103 14,621,773 +0.00(+1.98%)
Jan 27, 2022 0.0108 0.0108 0.0100 0.0101 15,388,945 -0.00(-6.48%)
Jan 26, 2022 0.0105 0.0110 0.0104 0.0108 7,462,022 +0.00(+0.93%)
Jan 25, 2022 0.0108 0.0110 0.0101 0.0107 7,944,977 -0.00(-0.93%)
Jan 24, 2022 0.0109 0.0115 0.0096 0.0108 26,183,584 +0.00(+0.93%)
Jan 21, 2022 0.0119 0.0120 0.0105 0.0107 14,937,609 -0.00(-13.01%)
Jan 20, 2022 0.0103 0.0130 0.0103 0.0123 41,340,708 +0.00(+19.42%)
Jan 19, 2022 0.0105 0.0107 0.0100 0.0103 22,803,300 -0.00(-2.83%)
Jan 18, 2022 0.0116 0.0121 0.0101 0.0106 16,956,798 -0.00(-7.83%)
Jan 14, 2022 0.0115 0 -0.00(-10.16%)
Jan 13, 2022 0.0134 0.0134 0.0100 0.0128 11,289,388 -0.00(-4.48%)
Jan 12, 2022 0.0136 0.0144 0.0129 0.0134 6,326,543 -0.00(-2.19%)
Jan 11, 2022 0.0141 0.0150 0.0133 0.0137 10,716,813 +0.00(+0.00%)
Jan 10, 2022 0.0132 0.0141 0.0121 0.0137 11,729,873 +0.00(+7.87%)
Jan 07, 2022 0.0120 0.0135 0.0116 0.0127 8,223,347 +0.00(+5.83%)
Jan 06, 2022 0.0127 0.0127 0.0113 0.0120 9,804,441 -0.00(-6.25%)
Jan 05, 2022 0.0147 0.0147 0.0115 0.0128 13,005,007 -0.00(-8.57%)
Jan 04, 2022 0.0146 0.0150 0.0129 0.0140 12,895,542 -0.00(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.